| 25.55(2.69%) |
| 84.44(1.55%) |
| 7.77(0.00%) |
| | |
| | |
历史行情
| 累计： | | | | | | | | |
| | | | | 105.91 | 105.91 | | | |
| 日期 |
开盘 |
收盘 |
涨跌额 |
涨跌幅 |
最低 |
最高 |
成交量(手) |
成交金额(万) |
换手率 |
| 累计： | 2024-12-11至2025-04-11 | -0.39 | -7.39% | 4.62 | 5.49 | 20076880 | 1037735.83 | 38.16% |
| 2025-04-11 | 5.00 | 4.89 | -0.13 | -2.59% | 4.87 | 5.03 | 448738 | 22139.38 | 0.85% |
| 2025-04-10 | 5.28 | 5.02 | 0.09 | 1.83% | 5.01 | 5.30 | 515809 | 26254.13 | 0.98% |
| 2025-04-09 | 4.78 | 4.93 | 0.13 | 2.71% | 4.71 | 4.94 | 438576 | 21192.37 | 0.83% |
| 2025-04-08 | 4.64 | 4.80 | 0.16 | 3.45% | 4.62 | 4.82 | 400626 | 18956.34 | 0.76% |
| 2025-04-07 | 5.00 | 4.64 | -0.51 | -9.90% | 4.64 | 5.00 | 352842 | 16838.56 | 0.67% |
| 2025-04-03 | 5.12 | 5.15 | 0.01 | 0.19% | 5.09 | 5.18 | 207919 | 10674.22 | 0.40% |
| 2025-04-02 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.20 | 131173 | 6770.14 | 0.25% |
| 2025-04-01 | 5.19 | 5.17 | -0.04 | -0.77% | 5.17 | 5.22 | 215241 | 11174.30 | 0.41% |
| 2025-03-31 | 5.20 | 5.21 | -0.02 | -0.38% | 5.18 | 5.26 | 215664 | 11247.71 | 0.41% |
| 2025-03-28 | 5.31 | 5.23 | -0.06 | -1.13% | 5.16 | 5.31 | 310341 | 16199.37 | 0.59% |
| 2025-03-27 | 5.29 | 5.29 | 0.01 | 0.19% | 5.28 | 5.35 | 329481 | 17517.16 | 0.63% |
| 2025-03-26 | 5.18 | 5.28 | 0.11 | 2.13% | 5.16 | 5.30 | 405047 | 21218.91 | 0.77% |
| 2025-03-25 | 5.11 | 5.17 | 0.06 | 1.17% | 5.09 | 5.18 | 273859 | 14081.29 | 0.52% |
| 2025-03-24 | 5.09 | 5.11 | 0.03 | 0.59% | 5.07 | 5.14 | 197271 | 10074.21 | 0.38% |
| 2025-03-21 | 5.08 | 5.08 | 0.00 | 0.00% | 5.07 | 5.15 | 247056 | 12632.66 | 0.47% |
| 2025-03-20 | 5.10 | 5.08 | -0.01 | -0.20% | 5.08 | 5.11 | 138284 | 7041.82 | 0.26% |
| 2025-03-19 | 5.10 | 5.09 | -0.03 | -0.59% | 5.07 | 5.13 | 122724 | 6251.51 | 0.23% |
| 2025-03-18 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.12 | 203544 | 10364.80 | 0.39% |
| 2025-03-17 | 5.08 | 5.08 | 0.00 | 0.00% | 5.06 | 5.10 | 228543 | 11609.45 | 0.43% |
| 2025-03-14 | 5.01 | 5.08 | 0.07 | 1.40% | 5.00 | 5.09 | 343017 | 17336.05 | 0.65% |
| 2025-03-13 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.06 | 297821 | 14982.51 | 0.57% |
| 2025-03-12 | 5.04 | 5.05 | 0.00 | 0.00% | 5.03 | 5.06 | 151829 | 7656.72 | 0.29% |
| 2025-03-11 | 5.02 | 5.05 | 0.01 | 0.20% | 5.00 | 5.05 | 134988 | 6786.85 | 0.26% |
| 2025-03-10 | 5.07 | 5.04 | -0.02 | -0.40% | 5.01 | 5.07 | 171545 | 8636.82 | 0.33% |
| 2025-03-07 | 5.06 | 5.06 | -0.01 | -0.20% | 5.04 | 5.08 | 152451 | 7715.34 | 0.29% |
| 2025-03-06 | 5.05 | 5.07 | 0.01 | 0.20% | 5.04 | 5.07 | 157830 | 7983.82 | 0.30% |
| 2025-03-05 | 5.05 | 5.06 | 0.01 | 0.20% | 5.02 | 5.07 | 125096 | 6308.14 | 0.24% |
| 2025-03-04 | 5.04 | 5.05 | 0.00 | 0.00% | 5.02 | 5.06 | 118126 | 5957.38 | 0.22% |
| 2025-03-03 | 5.02 | 5.05 | 0.03 | 0.60% | 5.02 | 5.07 | 196371 | 9914.28 | 0.37% |
| 2025-02-28 | 5.04 | 5.02 | -0.04 | -0.79% | 5.02 | 5.07 | 165070 | 8327.19 | 0.31% |
| 2025-02-27 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.08 | 211224 | 10685.44 | 0.40% |
| 2025-02-26 | 5.04 | 5.06 | 0.03 | 0.60% | 5.03 | 5.07 | 172352 | 8698.39 | 0.33% |
| 2025-02-25 | 5.04 | 5.03 | -0.03 | -0.59% | 5.01 | 5.07 | 209603 | 10564.53 | 0.40% |
| 2025-02-24 | 5.05 | 5.06 | 0.00 | 0.00% | 5.01 | 5.08 | 283896 | 14334.03 | 0.54% |
| 2025-02-21 | 5.07 | 5.06 | -0.01 | -0.20% | 5.02 | 5.08 | 207389 | 10474.56 | 0.39% |
| 2025-02-20 | 5.09 | 5.07 | -0.03 | -0.59% | 5.05 | 5.10 | 148278 | 7518.01 | 0.28% |
| 2025-02-19 | 5.11 | 5.10 | -0.01 | -0.20% | 5.07 | 5.12 | 205647 | 10470.97 | 0.39% |
| 2025-02-18 | 5.16 | 5.11 | -0.05 | -0.97% | 5.10 | 5.17 | 192426 | 9877.77 | 0.37% |
| 2025-02-17 | 5.16 | 5.16 | 0.00 | 0.00% | 5.12 | 5.17 | 174244 | 8964.39 | 0.33% |
| 2025-02-14 | 5.20 | 5.16 | -0.05 | -0.96% | 5.13 | 5.21 | 191214 | 9853.81 | 0.36% |
| 2025-02-13 | 5.23 | 5.21 | -0.01 | -0.19% | 5.20 | 5.25 | 193417 | 10113.28 | 0.37% |
| 2025-02-12 | 5.20 | 5.22 | 0.00 | 0.00% | 5.18 | 5.24 | 157670 | 8212.36 | 0.30% |
| 2025-02-11 | 5.19 | 5.22 | 0.04 | 0.77% | 5.18 | 5.22 | 162421 | 8449.61 | 0.31% |
| 2025-02-10 | 5.20 | 5.18 | -0.03 | -0.58% | 5.16 | 5.24 | 250442 | 13022.65 | 0.48% |
| 2025-02-07 | 5.18 | 5.21 | 0.04 | 0.77% | 5.14 | 5.25 | 220388 | 11476.81 | 0.42% |
| 2025-02-06 | 5.15 | 5.17 | 0.03 | 0.58% | 5.12 | 5.19 | 176593 | 9108.65 | 0.34% |
| 2025-02-05 | 5.32 | 5.14 | -0.15 | -2.84% | 5.14 | 5.34 | 343890 | 17867.22 | 0.65% |
| 2025-01-27 | 5.27 | 5.29 | 0.02 | 0.38% | 5.26 | 5.32 | 233247 | 12365.19 | 0.44% |
| 2025-01-24 | 5.27 | 5.27 | 0.00 | 0.00% | 5.22 | 5.29 | 207241 | 10898.14 | 0.39% |
| 2025-01-23 | 5.25 | 5.27 | 0.04 | 0.76% | 5.25 | 5.32 | 188476 | 9959.44 | 0.36% |
| 2025-01-22 | 5.25 | 5.23 | -0.02 | -0.38% | 5.18 | 5.27 | 168890 | 8834.93 | 0.32% |
| 2025-01-21 | 5.29 | 5.25 | -0.02 | -0.38% | 5.24 | 5.32 | 137531 | 7244.69 | 0.26% |
| 2025-01-20 | 5.33 | 5.27 | -0.01 | -0.19% | 5.23 | 5.33 | 200270 | 10582.44 | 0.38% |
| 2025-01-17 | 5.18 | 5.28 | 0.11 | 2.13% | 5.14 | 5.28 | 285729 | 14959.44 | 0.54% |
| 2025-01-16 | 5.18 | 5.17 | 0.01 | 0.19% | 5.15 | 5.23 | 193646 | 10040.56 | 0.37% |
| 2025-01-15 | 5.16 | 5.16 | -0.02 | -0.39% | 5.14 | 5.26 | 246682 | 12820.45 | 0.47% |
| 2025-01-14 | 5.06 | 5.18 | 0.09 | 1.77% | 5.06 | 5.18 | 226799 | 11666.01 | 0.43% |
| 2025-01-13 | 5.06 | 5.09 | 0.02 | 0.39% | 5.02 | 5.11 | 228407 | 11605.28 | 0.43% |
| 2025-01-10 | 5.09 | 5.07 | -0.03 | -0.59% | 5.05 | 5.15 | 242987 | 12393.24 | 0.46% |
| 2025-01-09 | 5.15 | 5.10 | -0.06 | -1.16% | 5.06 | 5.15 | 251434 | 12822.87 | 0.48% |
| 2025-01-08 | 5.10 | 5.16 | 0.03 | 0.58% | 5.06 | 5.19 | 284494 | 14605.48 | 0.54% |
| 2025-01-07 | 5.18 | 5.13 | -0.04 | -0.77% | 5.06 | 5.19 | 265283 | 13561.26 | 0.50% |
| 2025-01-06 | 5.18 | 5.17 | -0.01 | -0.19% | 5.13 | 5.23 | 220935 | 11422.89 | 0.42% |
| 2025-01-03 | 5.25 | 5.18 | -0.07 | -1.33% | 5.15 | 5.32 | 292262 | 15284.74 | 0.56% |
| 2025-01-02 | 5.32 | 5.25 | -0.10 | -1.87% | 5.21 | 5.44 | 449339 | 23958.51 | 0.85% |
| 2024-12-31 | 5.42 | 5.35 | -0.06 | -1.11% | 5.32 | 5.44 | 347372 | 18709.06 | 0.66% |
| 2024-12-30 | 5.35 | 5.41 | 0.03 | 0.56% | 5.35 | 5.44 | 292233 | 15794.57 | 0.56% |
| 2024-12-27 | 5.33 | 5.38 | 0.03 | 0.56% | 5.29 | 5.39 | 283893 | 15167.97 | 0.54% |
| 2024-12-26 | 5.46 | 5.35 | -0.07 | -1.29% | 5.33 | 5.49 | 341972 | 18445.23 | 0.65% |
| 2024-12-25 | 5.35 | 5.42 | 0.07 | 1.31% | 5.31 | 5.44 | 409309 | 22104.81 | 0.78% |
| 2024-12-24 | 5.26 | 5.35 | 0.10 | 1.90% | 5.26 | 5.36 | 372871 | 19879.66 | 0.71% |
| 2024-12-23 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.30 | 313970 | 16560.07 | 0.60% |
| 2024-12-20 | 5.35 | 5.23 | -0.12 | -2.24% | 5.22 | 5.36 | 400404 | 21101.80 | 0.76% |
| 2024-12-19 | 5.31 | 5.35 | 0.01 | 0.19% | 5.27 | 5.36 | 261500 | 13894.53 | 0.50% |
| 2024-12-18 | 5.36 | 5.34 | 0.01 | 0.19% | 5.33 | 5.42 | 382396 | 20548.34 | 0.73% |
| 2024-12-17 | 5.29 | 5.33 | 0.04 | 0.76% | 5.28 | 5.38 | 409748 | 21836.60 | 0.78% |
| 2024-12-16 | 5.27 | 5.29 | 0.02 | 0.38% | 5.25 | 5.32 | 259514 | 13720.77 | 0.49% |
| 2024-12-13 | 5.32 | 5.27 | -0.07 | -1.31% | 5.26 | 5.34 | 317930 | 16827.60 | 0.60% |
| 2024-12-12 | 5.33 | 5.34 | 0.02 | 0.38% | 5.29 | 5.35 | 234900 | 12515.71 | 0.45% |
| 2024-12-11 | 5.28 | 5.32 | 0.04 | 0.76% | 5.27 | 5.33 | 227240 | 12067.64 | 0.43% |
*注：每次查询最多显示100条
2025年4月| 日 | 一 | 二 | 三 | 四 | 五 | 六 |
| | 1 | 2 | 3 | 4 | 5 |
| 6 | 7 | 8 | 9 | 10 | 11 | 12 |
| 13 | 14 | 15 | 16 | 17 | 18 | 19 |
| 20 | 21 | 22 | 23 | 24 | 25 | 26 |
| 27 | 28 | 29 | 30 | | | |
| | | | | | |
